42,800€
4,40%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 41,14 | 43,28 | 40,69 | 42,88 | 4,59% | 157,00 |
| 24.04.2025 | 39,11 | 41,35 | 37,52 | 41,00 | 5,51% | 1.500,00 |
| 23.04.2025 | 36,70 | 41,25 | 36,70 | 38,86 | 5,86% | 357,00 |
| 22.04.2025 | 35,90 | 37,71 | 34,34 | 36,71 | 2,17% | 176,00 |
| 17.04.2025 | 34,64 | 36,15 | 34,49 | 35,93 | 3,55% | 220,00 |
| 16.04.2025 | 34,11 | 35,42 | 33,54 | 34,70 | -3,14% | 176,00 |
| 15.04.2025 | 34,77 | 36,49 | 34,56 | 35,82 | 1,80% | 222,00 |
| 14.04.2025 | 34,70 | 36,47 | 33,28 | 35,19 | 2,33% | 2.141,00 |
| 11.04.2025 | 34,57 | 35,35 | 32,46 | 34,39 | -0,28% | 207,00 |
| 10.04.2025 | 38,43 | 39,29 | 33,83 | 34,48 | -12,58% | 2.280,00 |
| 09.04.2025 | 32,50 | 41,51 | 30,51 | 39,44 | 21,18% | 599,00 |
| 08.04.2025 | 35,19 | 37,59 | 31,63 | 32,55 | -5,99% | 245,00 |
| 07.04.2025 | 31,50 | 36,39 | 26,45 | 34,62 | 8,96% | 1.986,00 |
| 04.04.2025 | 34,70 | 35,26 | 28,69 | 31,78 | -9,59% | 2.130,00 |
| 03.04.2025 | 40,80 | 41,30 | 35,14 | 35,15 | -19,99% | 783,00 |
| 02.04.2025 | 42,77 | 44,75 | 41,07 | 43,93 | 3,09% | - |
| 01.04.2025 | 42,49 | 44,38 | 41,47 | 42,61 | -0,12% | 24,00 |
| 31.03.2025 | 42,82 | 43,11 | 40,02 | 42,66 | -1,65% | 120,00 |
| 28.03.2025 | 45,56 | 45,82 | 42,80 | 43,38 | -4,93% | 350,00 |
| 27.03.2025 | 48,12 | 48,90 | 45,33 | 45,63 | -6,90% | 191,00 |
| 26.03.2025 | 51,11 | 52,01 | 48,69 | 49,01 | -3,68% | 107,00 |
| 25.03.2025 | 51,24 | 51,49 | 49,34 | 50,88 | -0,39% | 805,00 |
| 24.03.2025 | 49,79 | 51,22 | 48,00 | 51,08 | 6,21% | 1.640,00 |
| 21.03.2025 | 45,77 | 48,17 | 44,28 | 48,10 | 4,63% | 30,00 |
| 20.03.2025 | 46,91 | 48,49 | 45,68 | 45,97 | -2,00% | 209,00 |
| 19.03.2025 | 44,01 | 47,26 | 43,75 | 46,91 | 7,43% | 699,00 |
| 18.03.2025 | 46,01 | 46,31 | 42,64 | 43,66 | -5,24% | 450,00 |
| 17.03.2025 | 44,56 | 46,71 | 43,90 | 46,08 | 3,77% | 1.289,00 |
| 14.03.2025 | 43,99 | 45,23 | 43,06 | 44,40 | 4,19% | 948,00 |
| 13.03.2025 | 46,15 | 46,55 | 42,47 | 42,62 | -6,43% | 573,00 |
| 12.03.2025 | 42,94 | 47,21 | 42,94 | 45,54 | 6,31% | 114,00 |
| 11.03.2025 | 42,26 | 44,40 | 41,21 | 42,84 | -2,20% | 1.767,00 |
| 10.03.2025 | 49,43 | 49,44 | 41,95 | 43,80 | -11,32% | 496,00 |
| 07.03.2025 | 51,68 | 51,93 | 46,10 | 49,39 | -3,68% | 694,00 |
| 06.03.2025 | 55,51 | 56,13 | 49,88 | 51,28 | -7,65% | 303,00 |
| 05.03.2025 | 57,15 | 57,49 | 53,67 | 55,52 | -0,62% | 441,00 |
| 04.03.2025 | 58,37 | 59,09 | 53,49 | 55,87 | -5,02% | 134,00 |
| 03.03.2025 | 64,29 | 65,95 | 58,33 | 58,82 | -8,42% | 2.181,00 |
| 28.02.2025 | 64,47 | 64,69 | 61,53 | 64,22 | 0,19% | 222,00 |
| 27.02.2025 | 66,04 | 68,34 | 63,66 | 64,10 | -2,20% | 41,00 |
| 26.02.2025 | 63,81 | 67,45 | 63,81 | 65,54 | 2,88% | 80,00 |
| 25.02.2025 | 67,20 | 67,20 | 60,61 | 63,71 | -5,38% | 1.086,00 |
| 24.02.2025 | 68,54 | 70,19 | 64,63 | 67,33 | -1,78% | 441,00 |
| 21.02.2025 | 75,04 | 77,10 | 68,06 | 68,55 | -9,16% | 1.356,00 |
| 20.02.2025 | 79,40 | 80,61 | 74,81 | 75,46 | -5,37% | 445,00 |
| 19.02.2025 | 83,45 | 84,92 | 78,60 | 79,75 | -4,12% | 663,00 |
| 18.02.2025 | 80,15 | 85,70 | 78,80 | 83,18 | 3,64% | 254,00 |
| 17.02.2025 | 78,10 | 81,50 | 78,10 | 80,25 | 2,18% | 672,00 |
| 14.02.2025 | 81,03 | 82,28 | 75,73 | 78,54 | -2,56% | 2.733,00 |
| 13.02.2025 | 84,47 | 92,35 | 79,99 | 80,60 | -5,67% | 1.805,00 |
| 12.02.2025 | 81,22 | 87,01 | 77,41 | 85,44 | 31,69% | 5.098,00 |
| 11.02.2025 | 69,94 | 69,94 | 64,56 | 64,88 | -5,61% | 2.952,00 |
| 10.02.2025 | 66,85 | 71,53 | 66,85 | 68,74 | 3,11% | 555,00 |
| 07.02.2025 | 64,24 | 69,66 | 64,24 | 66,66 | 6,49% | 296,00 |
| 06.02.2025 | 62,48 | 63,75 | 61,15 | 62,60 | 0,34% | 300,00 |
| 05.02.2025 | 61,08 | 62,59 | 60,36 | 62,39 | 2,30% | 15,00 |
| 04.02.2025 | 62,34 | 63,54 | 60,51 | 60,99 | -0,64% | 68,00 |
| 03.02.2025 | 62,18 | 62,18 | 58,02 | 61,38 | -1,73% | 293,00 |
| 31.01.2025 | 65,01 | 66,18 | 61,62 | 62,46 | -3,51% | 5.673,00 |
| 30.01.2025 | 63,58 | 66,18 | 63,58 | 64,73 | 1,79% | 15,00 |
| 29.01.2025 | 63,56 | 64,46 | 60,44 | 63,59 | -0,21% | 175,00 |
| 28.01.2025 | 62,04 | 64,04 | 60,74 | 63,72 | 2,81% | 69,00 |
| 27.01.2025 | 64,17 | 64,74 | 59,50 | 61,98 | -3,56% | 344,00 |
| 24.01.2025 | 66,42 | 66,68 | 63,70 | 64,27 | -2,99% | 16,00 |
| 23.01.2025 | 63,00 | 67,50 | 61,77 | 66,25 | 5,25% | 186,00 |
| 22.01.2025 | 61,50 | 63,19 | 60,95 | 62,95 | 2,33% | 134,00 |
| 21.01.2025 | 62,57 | 62,77 | 59,81 | 61,51 | -1,69% | 191,00 |
| 20.01.2025 | 61,60 | 62,71 | 60,60 | 62,57 | 2,14% | - |
| 17.01.2025 | 62,45 | 64,76 | 61,22 | 61,26 | -1,57% | 20,00 |
| 16.01.2025 | 61,06 | 62,39 | 60,28 | 62,24 | 2,26% | 120,00 |
| 15.01.2025 | 55,35 | 62,13 | 55,15 | 60,87 | 10,12% | 110,00 |
| 14.01.2025 | 56,56 | 57,76 | 55,05 | 55,27 | -1,21% | 80,00 |
| 13.01.2025 | 56,25 | 56,60 | 53,56 | 55,95 | -0,71% | - |
| 10.01.2025 | 56,93 | 58,09 | 54,51 | 56,35 | -1,03% | 234,00 |
| 09.01.2025 | 57,26 | 57,46 | 56,75 | 56,93 | -0,76% | 36,00 |
| 08.01.2025 | 58,21 | 58,93 | 55,93 | 57,37 | -1,53% | 402,00 |
| 07.01.2025 | 61,37 | 61,52 | 56,87 | 58,26 | -4,51% | 100,00 |
| 06.01.2025 | 62,57 | 63,49 | 60,78 | 61,01 | -1,97% | 27,00 |
| 03.01.2025 | 59,34 | 62,99 | 58,90 | 62,23 | 5,11% | 775,00 |
| 02.01.2025 | 65,17 | 65,17 | 58,81 | 59,21 | -7,41% | 385,00 |
| 30.12.2024 | 65,20 | 65,20 | 63,87 | 63,94 | -0,72% | 100,00 |
| 27.12.2024 | 69,30 | 69,80 | 64,22 | 64,41 | -1,78% | 240,00 |
| 23.12.2024 | 65,56 | 68,00 | 64,28 | 65,58 | 0,04% | 15,00 |
| 20.12.2024 | 65,11 | 68,52 | 60,95 | 65,55 | 0,67% | 721,00 |
| 19.12.2024 | 70,54 | 73,61 | 64,63 | 65,12 | -7,51% | 670,00 |
| 18.12.2024 | 79,13 | 82,86 | 69,89 | 70,40 | -11,04% | 1.494,00 |
| 17.12.2024 | 79,82 | 80,74 | 77,21 | 79,14 | -0,86% | 257,00 |
| 16.12.2024 | 80,82 | 81,96 | 77,48 | 79,82 | -0,73% | 581,00 |
| 13.12.2024 | 73,69 | 84,74 | 73,69 | 80,41 | 9,08% | 1.508,00 |
| 12.12.2024 | 74,67 | 81,01 | 73,25 | 73,71 | -1,28% | 927,00 |
| 11.12.2024 | 70,64 | 74,94 | 70,30 | 74,67 | 5,69% | 376,00 |
| 10.12.2024 | 72,57 | 77,01 | 69,79 | 70,65 | -2,54% | 1.133,00 |
| 09.12.2024 | 73,01 | 74,80 | 70,40 | 72,49 | -0,79% | 1.475,00 |
| 06.12.2024 | 69,18 | 73,81 | 69,05 | 73,07 | 5,60% | 149,00 |
| 05.12.2024 | 70,72 | 71,14 | 68,56 | 69,19 | -2,16% | 90,00 |
| 04.12.2024 | 69,42 | 71,45 | 68,86 | 70,72 | 1,86% | 653,00 |
| 03.12.2024 | 64,10 | 70,62 | 63,93 | 69,43 | 8,30% | 1.034,00 |
| 02.12.2024 | 74,32 | 75,32 | 63,69 | 64,11 | -13,74% | 2.506,00 |
| 29.11.2024 | 74,67 | 75,38 | 72,84 | 74,32 | -0,47% | 227,00 |
| 28.11.2024 | 74,20 | 75,33 | 74,20 | 74,67 | 0,49% | 6,00 |